Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14261 | 14358 | 14261 | 14335 | 210,506,224 | +74.60(+0.52%) |
Mar 28, 2014 | 14179 | 14300 | 14179 | 14261 | 172,798,432 | +81.90(+0.58%) |
Mar 27, 2014 | 14184 | 14198 | 14139 | 14179 | 189,633,792 | -5.30(-0.04%) |
Mar 26, 2014 | 14300 | 14345 | 14180 | 14184 | 192,879,728 | -115.40(-0.81%) |
Mar 25, 2014 | 14278 | 14328 | 14278 | 14300 | 137,840,992 | +21.00(+0.15%) |
Mar 24, 2014 | 14336 | 14402 | 14227 | 14278 | 163,174,560 | -57.30(-0.40%) |
Mar 21, 2014 | 14362 | 14407 | 14336 | 14336 | 307,306,784 | -26.00(-0.18%) |
Mar 20, 2014 | 14332 | 14378 | 14265 | 14362 | 153,130,592 | +27.80(+0.19%) |
Mar 19, 2014 | 14369 | 14381 | 14297 | 14334 | 159,487,088 | -35.00(-0.24%) |
Mar 18, 2014 | 14232 | 14372 | 14229 | 14369 | 173,980,464 | +137.10(+0.96%) |
Mar 17, 2014 | 14228 | 14315 | 14220 | 14232 | 155,010,608 | +4.20(+0.03%) |
Mar 14, 2014 | 14245 | 14277 | 14206 | 14228 | 153,689,680 | -17.40(-0.12%) |
Mar 13, 2014 | 14319 | 14329 | 14215 | 14245 | 182,702,080 | -73.90(-0.52%) |
Mar 12, 2014 | 14267 | 14330 | 14201 | 14319 | 178,728,992 | +51.80(+0.36%) |
Mar 11, 2014 | 14302 | 14330 | 14260 | 14267 | 158,438,576 | -34.90(-0.24%) |
Mar 10, 2014 | 14299 | 14323 | 14267 | 14302 | 134,744,720 | +3.00(+0.02%) |
Mar 07, 2014 | 14276 | 14336 | 14269 | 14299 | 169,906,256 | +27.20(+0.19%) |
Mar 06, 2014 | 14304 | 14323 | 14265 | 14272 | 174,335,776 | -32.30(-0.23%) |
Mar 05, 2014 | 14290 | 14309 | 14261 | 14304 | 161,986,576 | +14.30(+0.10%) |
Mar 04, 2014 | 14213 | 14328 | 14213 | 14290 | 160,308,944 | +77.20(+0.54%) |
Mar 03, 2014 | 14210 | 14259 | 14161 | 14213 | 173,739,456 | +3.10(+0.02%) |
Feb 28, 2014 | 14214 | 14281 | 14203 | 14210 | 210,869,152 | -5.10(-0.04%) |
Feb 27, 2014 | 14189 | 14247 | 14186 | 14215 | 182,310,544 | +26.10(+0.18%) |
Feb 26, 2014 | 14189 | 14229 | 14176 | 14189 | 178,396,704 | -0.40(-0.00%) |
Feb 25, 2014 | 14227 | 14233 | 14179 | 14189 | 171,866,848 | -38.10(-0.27%) |
Feb 24, 2014 | 14229 | 14279 | 14206 | 14227 | 178,503,920 | +21.40(+0.15%) |
Feb 21, 2014 | 14212 | 14253 | 14206 | 14206 | 184,286,048 | -4.70(-0.03%) |
Feb 20, 2014 | 14120 | 14223 | 14112 | 14210 | 207,862,384 | +90.70(+0.64%) |
Feb 19, 2014 | 14078 | 14174 | 14078 | 14120 | 218,225,568 | +42.20(+0.30%) |
Feb 18, 2014 | 14055 | 14110 | 14055 | 14078 | 186,745,120 | +22.70(+0.16%) |
Feb 14, 2014 | 14055 | 14055 | 14055 | 0 | +53.10(+0.38%) | |
Feb 13, 2014 | 13900 | 14002 | 13839 | 14002 | 258,103,024 | +101.20(+0.73%) |
Feb 12, 2014 | 13881 | 13947 | 13881 | 13900 | 201,666,112 | +19.50(+0.14%) |
Feb 11, 2014 | 13794 | 13926 | 13794 | 13881 | 203,680,768 | +86.80(+0.63%) |
Feb 10, 2014 | 13786 | 13840 | 13780 | 13794 | 149,924,960 | +7.70(+0.06%) |
Feb 07, 2014 | 13718 | 13794 | 13698 | 13786 | 171,761,920 | +73.10(+0.53%) |
Feb 06, 2014 | 13560 | 13733 | 13560 | 13713 | 190,312,032 | +153.70(+1.13%) |
Feb 05, 2014 | 13504 | 13570 | 13456 | 13560 | 201,964,544 | +55.20(+0.41%) |
Feb 04, 2014 | 13486 | 13507 | 13463 | 13504 | 184,299,040 | +18.30(+0.14%) |
Feb 03, 2014 | 13695 | 13695 | 13450 | 13486 | 180,781,616 | -208.70(-1.52%) |
Jan 31, 2014 | 13735 | 13735 | 13598 | 13695 | 181,443,328 | -40.40(-0.29%) |
Jan 30, 2014 | 13643 | 13750 | 13634 | 13735 | 166,744,960 | +92.10(+0.68%) |
Jan 29, 2014 | 13688 | 13688 | 13587 | 13643 | 186,217,328 | -44.50(-0.33%) |
Jan 28, 2014 | 13583 | 13706 | 13583 | 13688 | 174,773,696 | +105.40(+0.78%) |
Jan 27, 2014 | 13718 | 13718 | 13520 | 13582 | 179,324,208 | -135.50(-0.99%) |
Jan 24, 2014 | 13933 | 13933 | 13698 | 13718 | 208,906,048 | -215.20(-1.54%) |
Jan 23, 2014 | 13988 | 14002 | 13932 | 13933 | 192,452,496 | -55.20(-0.39%) |
Jan 22, 2014 | 13952 | 14000 | 13934 | 13988 | 250,149,056 | +36.40(+0.26%) |
Jan 21, 2014 | 13990 | 14000 | 13948 | 13952 | 213,020,608 | -38.50(-0.28%) |
Jan 20, 2014 | 13888 | 13990 | 13888 | 13990 | 103,998,856 | +102.10(+0.74%) |
Jan 17, 2014 | 13832 | 13910 | 13829 | 13888 | 214,753,424 | +56.60(+0.41%) |
Jan 16, 2014 | 13773 | 13832 | 13742 | 13832 | 225,592,336 | +59.00(+0.43%) |
Jan 15, 2014 | 13692 | 13785 | 13692 | 13773 | 191,848,240 | +80.20(+0.59%) |
Jan 14, 2014 | 13682 | 13747 | 13682 | 13692 | 206,284,496 | +10.90(+0.08%) |
Jan 13, 2014 | 13748 | 13771 | 13658 | 13682 | 247,669,936 | -66.00(-0.48%) |
Jan 10, 2014 | 13630 | 13751 | 13630 | 13748 | 182,515,856 | +118.10(+0.87%) |
Jan 09, 2014 | 13615 | 13644 | 13585 | 13629 | 170,185,712 | +14.80(+0.11%) |
Jan 08, 2014 | 13597 | 13639 | 13587 | 13615 | 164,831,904 | +17.70(+0.13%) |
Jan 07, 2014 | 13495 | 13617 | 13495 | 13597 | 154,228,656 | +101.40(+0.75%) |
Jan 06, 2014 | 13549 | 13561 | 13473 | 13496 | 129,258,144 | -53.40(-0.39%) |
Jan 03, 2014 | 13594 | 13594 | 13522 | 13549 | 102,226,984 | -45.30(-0.33%) |